Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barnes & Noble Education Inc C
(NY:
BNED
)
0.4500
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2018
5.980
5.980
5.980
0
+0.40(+7.17%)
Aug 30, 2018
5.930
5.990
5.530
5.580
607,653
-0.33(-5.58%)
Aug 29, 2018
5.450
6.005
5.400
5.910
742,240
+0.54(+10.06%)
Aug 28, 2018
5.110
5.390
5.059
5.370
374,969
+0.30(+5.92%)
Aug 27, 2018
5.240
5.270
4.930
5.070
943,200
-0.17(-3.24%)
Aug 24, 2018
5.540
5.600
5.230
5.240
1,076,200
-0.20(-3.68%)
Aug 23, 2018
5.390
5.590
5.250
5.440
791,013
+0.10(+1.87%)
Aug 22, 2018
5.710
5.930
5.250
5.340
1,213,524
-1.01(-15.91%)
Aug 21, 2018
6.480
6.500
6.310
6.350
298,240
-0.13(-2.01%)
Aug 20, 2018
6.460
6.660
6.460
6.480
270,395
+0.06(+0.93%)
Aug 17, 2018
6.260
6.600
6.230
6.420
344,200
+0.18(+2.88%)
Aug 16, 2018
6.240
6.310
6.170
6.240
213,546
+0.01(+0.16%)
Aug 15, 2018
6.250
6.300
6.110
6.230
185,944
-0.05(-0.80%)
Aug 14, 2018
6.170
6.350
6.170
6.280
112,982
+0.12(+1.95%)
Aug 13, 2018
6.280
6.280
6.040
6.160
351,609
-0.13(-2.07%)
Aug 10, 2018
6.090
6.370
6.000
6.290
241,300
+0.13(+2.11%)
Aug 09, 2018
5.940
6.170
5.910
6.160
214,136
+0.24(+4.05%)
Aug 08, 2018
5.820
5.950
5.790
5.920
381,210
+0.09(+1.54%)
Aug 07, 2018
5.750
5.873
5.750
5.830
134,024
+0.06(+1.04%)
Aug 06, 2018
5.830
5.870
5.740
5.770
158,700
-0.05(-0.86%)
Aug 03, 2018
5.650
5.880
5.650
5.820
285,200
+0.17(+3.01%)
Aug 02, 2018
5.550
5.660
5.510
5.650
169,623
+0.05(+0.89%)
Aug 01, 2018
5.600
5.625
5.520
5.600
166,666
-0.02(-0.36%)
Jul 31, 2018
5.590
5.700
5.500
5.620
166,771
+0.03(+0.54%)
Jul 30, 2018
5.360
5.690
5.351
5.590
259,751
+0.23(+4.29%)
Jul 27, 2018
5.390
5.420
5.280
5.360
383,200
-0.04(-0.74%)
Jul 26, 2018
5.670
5.830
5.380
5.400
280,765
-0.25(-4.42%)
Jul 25, 2018
5.650
5.740
5.460
5.650
352,670
+0.00(+0.00%)
Jul 24, 2018
5.290
5.760
5.280
5.650
498,597
+0.37(+7.01%)
Jul 23, 2018
5.350
5.370
5.260
5.280
392,563
-0.09(-1.68%)
Jul 20, 2018
5.540
5.590
5.330
5.370
339,949
-0.16(-2.89%)
Jul 19, 2018
5.350
5.645
5.270
5.530
408,616
+0.19(+3.56%)
Jul 18, 2018
5.330
5.350
5.250
5.340
282,699
+0.01(+0.19%)
Jul 17, 2018
5.440
5.500
5.310
5.330
346,929
-0.13(-2.38%)
Jul 16, 2018
5.470
5.540
5.420
5.460
223,118
-0.01(-0.18%)
Jul 13, 2018
5.380
5.490
5.330
5.470
320,579
+0.07(+1.30%)
Jul 12, 2018
5.380
5.500
5.290
5.400
352,305
+0.03(+0.56%)
Jul 11, 2018
5.360
5.440
5.230
5.370
248,322
-0.03(-0.56%)
Jul 10, 2018
5.430
5.450
5.300
5.400
370,296
-0.04(-0.74%)
Jul 09, 2018
5.430
5.460
5.330
5.440
303,818
+0.04(+0.74%)
Jul 06, 2018
5.390
5.450
5.320
5.400
350,178
-0.01(-0.18%)
Jul 05, 2018
5.420
5.420
5.290
5.410
422,481
+0.04(+0.74%)
Jul 03, 2018
5.370
5.370
5.370
0
-0.23(-4.11%)
Jul 02, 2018
5.610
5.740
5.530
5.600
363,262
-0.04(-0.71%)
Jun 29, 2018
5.870
5.510
5.640
498,606
-0.22(-3.75%)
Jun 28, 2018
6.050
6.050
5.619
5.860
627,375
-0.24(-3.93%)
Jun 27, 2018
6.190
6.400
6.090
6.100
359,070
-0.06(-0.97%)
Jun 26, 2018
6.480
6.516
5.984
6.160
843,863
-0.36(-5.52%)
Jun 25, 2018
7.010
7.035
6.470
6.520
733,205
-0.48(-6.86%)
Jun 22, 2018
7.680
7.680
6.810
7.000
1,226,239
-0.66(-8.62%)
Jun 21, 2018
7.250
8.320
7.240
7.660
1,951,284
+0.90(+13.31%)
Jun 20, 2018
6.480
6.850
6.400
6.760
519,589
+0.27(+4.16%)
Jun 19, 2018
6.410
6.580
6.290
6.490
449,956
+0.09(+1.41%)
Jun 18, 2018
6.560
6.655
6.370
6.400
321,871
-0.06(-0.93%)
Jun 15, 2018
6.520
6.440
6.460
470,707
+0.02(+0.31%)
Jun 14, 2018
6.510
6.510
6.340
6.440
123,112
-0.08(-1.23%)
Jun 13, 2018
6.600
6.600
6.445
6.520
153,248
-0.06(-0.91%)
Jun 12, 2018
6.590
6.660
6.520
6.580
153,195
-0.01(-0.15%)
Jun 11, 2018
6.580
6.660
6.490
6.590
187,565
+0.02(+0.30%)
Jun 08, 2018
6.570
6.630
6.520
6.570
180,559
+0.00(+0.00%)
Jun 07, 2018
6.500
6.660
6.460
6.570
153,503
+0.07(+1.08%)
Jun 06, 2018
6.500
179,454
+0.05(+0.78%)
Jun 05, 2018
6.260
6.485
6.220
6.450
240,103
+0.20(+3.20%)
Jun 04, 2018
6.390
6.490
6.210
6.250
270,349
-0.13(-2.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.